Votum S.A. (WSE:VOT)
Poland · Delayed Price · Currency is PLN 42.95
-0.25 (-0.58%)
Sep 4, 2026, 5:00 PM CET
Votum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 43.20 | 43.45 | 42.55 | 42.95 | 42.95 | -0.58% | 6,937 |
| Sep 3, 2026 | 43.80 | 44.00 | 43.10 | 43.20 | 43.20 | -1.37% | 9,711 |
| Sep 2, 2026 | 43.80 | 44.00 | 43.70 | 43.80 | 43.80 | -1.24% | 3,045 |
| Sep 1, 2026 | 44.10 | 44.35 | 43.50 | 44.35 | 44.35 | -0.11% | 5,745 |
| Aug 31, 2026 | 44.50 | 44.50 | 43.95 | 44.40 | 44.40 | - | 5,842 |
| Aug 28, 2026 | 44.20 | 44.45 | 43.60 | 44.40 | 44.40 | 0.34% | 4,816 |
| Aug 27, 2026 | 43.65 | 44.40 | 43.65 | 44.25 | 44.25 | 0.91% | 9,042 |
| Aug 26, 2026 | 43.95 | 44.00 | 43.50 | 43.85 | 43.85 | - | 7,916 |
| Aug 25, 2026 | 44.00 | 44.00 | 43.50 | 43.85 | 43.85 | -0.11% | 3,749 |
| Aug 24, 2026 | 43.95 | 43.95 | 43.55 | 43.90 | 43.90 | -0.11% | 3,760 |
| Aug 21, 2026 | 44.00 | 44.00 | 43.65 | 43.95 | 43.95 | -0.11% | 3,424 |
| Aug 20, 2026 | 43.95 | 44.00 | 43.65 | 44.00 | 44.00 | 0.80% | 3,153 |
| Aug 19, 2026 | 44.00 | 44.10 | 43.50 | 43.65 | 43.65 | -0.91% | 2,576 |
| Aug 18, 2026 | 44.25 | 44.30 | 43.50 | 44.05 | 44.05 | -0.11% | 2,677 |
| Aug 17, 2026 | 44.40 | 44.55 | 43.65 | 44.10 | 44.10 | -0.56% | 3,850 |
| Aug 14, 2026 | 44.35 | 44.55 | 44.05 | 44.35 | 44.35 | - | 4,623 |
| Aug 13, 2026 | 43.80 | 44.70 | 43.70 | 44.35 | 44.35 | 2.54% | 12,434 |
| Aug 12, 2026 | 43.40 | 43.65 | 42.95 | 43.25 | 43.25 | -0.23% | 5,642 |
| Aug 11, 2026 | 43.05 | 43.70 | 43.05 | 43.35 | 43.35 | 0.81% | 5,493 |
| Aug 10, 2026 | 42.50 | 43.95 | 42.50 | 43.00 | 43.00 | 0.35% | 13,035 |
| Aug 7, 2026 | 43.00 | 43.50 | 42.70 | 42.85 | 42.85 | -1.49% | 11,163 |
| Aug 6, 2026 | 43.70 | 44.10 | 43.30 | 43.50 | 43.50 | -0.34% | 7,327 |
| Aug 5, 2026 | 44.50 | 44.50 | 43.55 | 43.65 | 43.65 | -1.91% | 9,781 |
| Aug 4, 2026 | 44.95 | 44.95 | 44.10 | 44.50 | 44.50 | -1.00% | 7,831 |
| Aug 3, 2026 | 44.90 | 45.00 | 44.50 | 44.95 | 44.95 | 0.11% | 5,909 |
| Jul 31, 2026 | 45.00 | 45.00 | 44.10 | 44.90 | 44.90 | -0.22% | 2,276 |
| Jul 30, 2026 | 44.60 | 45.00 | 44.30 | 45.00 | 45.00 | 0.67% | 7,742 |
| Jul 29, 2026 | 44.35 | 44.70 | 44.00 | 44.70 | 44.70 | 0.22% | 5,491 |
| Jul 28, 2026 | 44.90 | 44.90 | 44.35 | 44.60 | 44.60 | -0.78% | 2,408 |
| Jul 27, 2026 | 45.25 | 45.50 | 44.85 | 44.95 | 44.95 | -0.66% | 3,577 |
| Jul 24, 2026 | 45.40 | 45.60 | 45.10 | 45.25 | 45.25 | -0.44% | 3,789 |
| Jul 23, 2026 | 45.35 | 45.80 | 44.55 | 45.45 | 45.45 | 0.33% | 7,730 |
| Jul 22, 2026 | 44.90 | 45.30 | 44.50 | 45.30 | 45.30 | 2.26% | 5,946 |
| Jul 21, 2026 | 44.50 | 44.80 | 44.00 | 44.30 | 44.30 | -0.45% | 5,251 |
| Jul 20, 2026 | 44.15 | 44.60 | 44.05 | 44.50 | 44.50 | -0.67% | 2,634 |
| Jul 17, 2026 | 44.70 | 44.95 | 44.00 | 44.80 | 44.80 | 0.22% | 5,683 |
| Jul 16, 2026 | 45.45 | 45.45 | 44.05 | 44.70 | 44.70 | -0.67% | 14,025 |
| Jul 15, 2026 | 45.15 | 45.50 | 44.70 | 45.00 | 45.00 | -1.21% | 4,118 |
| Jul 14, 2026 | 45.35 | 45.55 | 44.75 | 45.55 | 45.55 | 1.11% | 4,154 |
| Jul 13, 2026 | 46.20 | 46.20 | 45.00 | 45.05 | 45.05 | -2.38% | 9,152 |
| Jul 10, 2026 | 44.85 | 46.15 | 44.60 | 46.15 | 46.15 | 3.59% | 4,910 |
| Jul 9, 2026 | 44.50 | 44.95 | 44.10 | 44.55 | 44.55 | 0.11% | 7,115 |
| Jul 8, 2026 | 45.00 | 45.00 | 44.20 | 44.50 | 44.50 | -0.11% | 6,472 |
| Jul 7, 2026 | 44.85 | 44.85 | 44.55 | 44.55 | 44.55 | -0.11% | 4,085 |
| Jul 6, 2026 | 44.95 | 45.20 | 44.55 | 44.60 | 44.60 | -1.33% | 4,097 |
| Jul 3, 2026 | 44.50 | 45.35 | 44.50 | 45.20 | 45.20 | 1.23% | 10,556 |
| Jul 2, 2026 | 45.00 | 45.45 | 44.55 | 44.65 | 44.65 | -0.45% | 4,729 |
| Jul 1, 2026 | 44.80 | 45.40 | 44.40 | 44.85 | 44.85 | 1.01% | 4,159 |
| Jun 30, 2026 | 45.55 | 45.70 | 44.40 | 44.40 | 44.40 | -1.88% | 8,828 |
| Jun 29, 2026 | 46.80 | 46.80 | 45.05 | 45.25 | 45.25 | - | 6,717 |